Dark

ASTS20270319C175
ASTS Mar 19 2027 175.00 Call (ASTS270319C00175000)
option OPRA

EOD

Sep 29, 2026

1.59+22.308%(+0.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5900	1.5900	1.5900	1.5900	+22.308%	10	338	0.000%
2026-09-28	1.3000	1.3000	1.3000	1.3000	-3.704%	27	348	+22.308%
2026-09-25	1.3100	1.3500	1.3100	1.3500	-13.462%	10	348	+17.778%
2026-09-24	1.5600	1.5600	1.5600	1.5600	+23.810%	1	352	+1.923%
2026-09-23	1.2600	1.2600	1.2600	1.2600	-10.638%	1	351	+26.190%
2026-09-22	1.4100	1.4100	1.4100	1.4100	-4.082%	1	351	+12.766%
2026-09-21	1.4700	1.4700	1.4700	1.4700	-6.369%	2	350	+8.163%
2026-09-17	1.5700	1.5700	1.5700	1.5700	+12.143%	1	349	+1.274%
2026-09-16	1.4000	1.4000	1.4000	1.4000	-25.134%	1	349	+13.571%
2026-09-11	1.8700	1.8700	1.8700	1.8700	-13.023%	1	348	-14.973%
2026-09-10	2.1500	2.1500	2.1500	2.1500	-8.898%	30	347	-26.047%
2026-09-08	2.3600	2.3600	2.3600	2.3600	+91.870%	1	317	-32.627%
2026-09-01	1.2300	1.2300	1.2300	1.2300	-15.753%	10	316	+29.268%
2026-08-31	1.4600	1.4600	1.4600	1.4600	-2.013%	3	306	+8.904%
2026-08-28	1.8700	1.8700	1.4900	1.4900	-25.500%	12	304	+6.711%
2026-08-27	2.0000	2.0000	2.0000	2.0000	-26.740%	5	296	-20.500%
2026-08-20	2.7300	2.7300	2.7300	2.7300	-37.955%	2	291	-41.758%
2026-08-17	4.3500	4.4000	4.3000	4.4000	+6.024%	114	289	-63.864%
2026-08-14	4.1500	4.1500	4.1500	4.1500	-25.225%	1	287	-61.687%
2026-08-12	5.5500	5.5500	5.5500	5.5500	+6.731%	1	286	-71.351%
2026-08-11	5.2000	5.2000	5.2000	5.2000	+1.961%	2	285	-69.423%
2026-08-10	5.1000	5.1000	5.1000	5.1000	-13.118%	1	283	-68.824%
2026-08-07	5.9300	6.3000	5.8700	5.8700	-17.090%	7	283	-72.913%
2026-08-06	7.0800	7.0800	7.0800	7.0800	+47.500%	2	282	-77.542%
2026-08-03	4.2000	4.8000	4.2000	4.8000	+45.455%	7	280	-66.875%
2026-07-29	3.6400	3.6400	3.3000	3.3000	0.000%	4	276	-51.818%
2026-07-28	3.3000	3.3000	3.3000	3.3000	-5.714%	2	276	-51.818%
2026-07-24	3.7700	3.7700	3.5000	3.5000	-32.692%	5	274	-54.571%
2026-07-22	5.2000	5.2000	5.2000	5.2000	+6.557%	2	274	-69.423%
2026-07-21	4.8800	4.8800	4.8800	4.8800	+40.230%	6	276	-67.418%
2026-07-16	3.7000	3.7000	3.4800	3.4800	-38.078%	31	270	-54.310%
2026-07-15	5.6200	5.6200	5.6200	5.6200	-29.397%	1	291	-71.708%
2026-07-10	7.9600	7.9600	7.9600	7.9600	-10.056%	4	291	-80.025%
2026-07-09	8.8500	8.8500	8.8500	8.8500	-8.290%	1	291	-82.034%
2026-07-07	10.1100	10.1100	9.6000	9.6500	-34.797%	6	292	-83.523%
2026-07-01	14.6400	14.8000	14.6400	14.8000	+16.811%	25	293	-89.257%
2026-06-30	13.0600	13.0600	12.6700	12.6700	-3.282%	25	318	-87.451%
2026-06-29	13.1000	13.1000	13.1000	13.1000	+52.326%	11	293	-87.863%
2026-06-26	8.7000	8.7000	8.6000	8.6000	-8.898%	4	304	-81.512%
2026-06-23	9.8900	10.2000	9.4400	9.4400	-6.903%	6	304	-83.157%
2026-06-22	10.1000	10.1400	10.1000	10.1400	-9.867%	5	305	-84.320%
2026-06-18	11.2500	11.2500	11.2500	11.2500	-24.395%	10	314	-85.867%
2026-06-17	14.8800	14.8800	14.8800	14.8800	+11.461%	1	314	-89.315%
2026-06-16	13.4500	13.4500	13.3500	13.3500	-19.091%	11	314	-88.090%
2026-06-12	16.5000	16.5000	16.5000	16.5000	-17.624%	6	313	-90.364%
2026-06-11	18.5400	20.0300	18.5400	20.0300	-1.814%	6	317	-92.062%
2026-06-09	22.0000	22.0000	20.4000	20.4000	+16.571%	54	311	-92.206%
2026-06-08	19.5000	19.5000	17.5000	17.5000	-41.841%	30	281	-90.914%
2026-06-02	29.8000	30.0900	29.8000	30.0900	+25.323%	2	268	-94.716%
2026-06-01	24.0300	24.0300	24.0100	24.0100	-8.777%	2	270	-93.378%
2026-05-29	28.2500	28.2500	26.1000	26.3200	-28.439%	6	270	-93.959%
2026-05-27	33.0000	36.8100	33.0000	36.7800	+17.998%	3	269	-95.677%
2026-05-26	29.0000	35.1300	29.0000	31.1700	+27.485%	4	269	-94.899%
2026-05-22	23.6700	24.4500	23.6700	24.4500	+32.162%	11	267	-93.497%
2026-05-21	18.5000	18.5000	18.5000	18.5000	+40.152%	1	266	-91.405%
2026-05-14	13.2000	13.2000	13.2000	13.2000	+17.333%	3	266	-87.955%
2026-05-12	11.2500	11.2500	11.2500	11.2500	-21.983%	1	263	-85.867%
2026-05-11	14.4200	14.4200	14.4200	14.4200	+87.273%	2	263	-88.974%
2026-05-04	8.0800	8.0800	7.7000	7.7000	-15.385%	21	263	-79.351%
2026-05-01	9.1000	9.1000	9.1000	9.1000	-31.269%	21	300	-82.527%
2026-04-22	13.4000	13.4000	13.2400	13.2400	+8.525%	10	300	-87.991%
2026-04-20	12.2000	12.2000	12.2000	12.2000	-22.293%	9	310	-86.967%
2026-04-16	15.7000	15.7000	15.7000	15.7000	+4.180%	1	319	-89.873%
2026-04-15	15.0700	15.0700	15.0700	15.0700	-13.141%	1	319	-89.449%
2026-04-14	17.3500	17.3500	17.3500	17.3500	-4.723%	2	320	-90.836%
2026-04-10	18.2100	18.2100	18.2100	18.2100	-0.219%	1	320	-91.269%
2026-04-09	17.9500	18.2500	17.9500	18.2500	+1.389%	3	320	-91.288%
2026-04-07	18.0000	18.0000	18.0000	18.0000	-4.306%	1	320	-91.167%
2026-04-06	18.9300	18.9300	18.8100	18.8100	+9.743%	2	321	-91.547%
2026-04-02	17.1400	17.1400	17.1400	17.1400	+22.604%	1	320	-90.723%
2026-03-27	13.9800	13.9800	13.9800	13.9800	-12.789%	1	320	-88.627%
2026-03-24	16.0300	16.0300	16.0300	16.0300	+0.881%	1	321	-90.081%
2026-03-20	19.5700	19.5700	15.8900	15.8900	-19.909%	9	320	-89.994%
2026-03-19	17.8700	19.8400	17.8700	19.8400	+4.038%	8	320	-91.986%
2026-03-18	19.7600	19.7600	19.0700	19.0700	-6.059%	5	320	-91.662%
2026-03-17	18.7800	20.9000	18.6600	20.3000	+18.229%	154	320	-92.167%
2026-03-16	17.5100	17.6700	15.9800	17.1700	-0.348%	25	242	-90.740%
2026-03-13	18.5500	18.5500	17.2300	17.2300	-0.289%	12	222	-90.772%
2026-03-12	16.8500	17.6000	15.3200	17.2800	-2.538%	17	212	-90.799%
2026-03-11	18.2500	18.2500	17.7300	17.7300	-0.561%	2	214	-91.032%
2026-03-10	19.3200	19.3200	17.8300	17.8300	-0.889%	2	214	-91.082%
2026-03-09	18.7400	18.7400	17.9900	17.9900	-19.000%	30	214	-91.162%
2026-03-05	22.2100	22.2100	22.2100	22.2100	+1.046%	10	190	-92.841%
2026-03-03	20.8500	22.0400	20.8500	21.9800	+42.265%	3	190	-92.766%
2026-03-02	15.5000	15.5000	15.4500	15.4500	+10.200%	20	190	-89.709%
2026-02-23	14.0200	14.0200	14.0200	14.0200	-24.987%	40	190	-88.659%
2026-02-18	18.6900	18.6900	18.6900	18.6900	+12.252%	10	165	-91.493%
2026-02-13	16.6500	16.6500	16.6500	16.6500	-0.240%	1	165	-90.450%
2026-02-12	18.2500	18.2500	16.6300	16.6900	-27.150%	41	165	-90.473%
2026-02-11	22.9100	22.9100	22.9100	22.9100	-19.388%	3	190	-93.060%
2026-02-06	22.9600	28.6200	22.9600	28.4200	+18.417%	43	190	-94.405%
2026-02-05	26.0000	26.0000	24.0000	24.0000	-11.111%	8	150	-93.375%
2026-02-04	28.5000	28.5000	27.0000	27.0000	+0.186%	3	150	-94.111%
2026-02-03	26.9500	26.9500	26.9500	26.9500	-5.538%	10	152	-94.100%
2026-02-02	28.2500	28.5700	28.2500	28.5300	-0.937%	11	142	-94.427%
2026-01-27	28.8000	28.8000	28.8000	28.8000	-10.698%	1	131	-94.479%
2026-01-23	32.2500	32.2500	32.2500	32.2500	-1.587%	30	130	-95.070%
2026-01-22	32.6000	32.7700	32.4000	32.7700	+11.538%	116	107	-95.148%
2026-01-21	29.4000	29.4100	29.3300	29.3800	0.000%	32	16	-94.588%

.dark-mode .ZWrdK4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWrdK4{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C175ASTS Mar 19 2027 175.00 Call (ASTS270319C00175000)option OPRA

ASTS20270319C175
ASTS Mar 19 2027 175.00 Call (ASTS270319C00175000)
option OPRA